See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ACN stock page

Accenture plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07240.00246.55239.44245.76237.504,047,400
2025-11-06247.73248.67240.18241.34233.223,512,400
2025-11-05243.38248.99242.76247.82239.493,631,800
2025-11-04246.97248.57241.07242.90234.733,688,300
2025-11-03249.53249.53242.94248.44240.094,196,300
2025-10-31249.66250.88248.06250.10241.693,847,800
2025-10-30245.81251.88245.48249.25240.873,982,200
2025-10-29253.15255.44247.50247.75239.425,780,700
2025-10-28250.00254.68249.19253.35244.833,425,100
2025-10-27249.44252.25247.19250.77242.343,033,200
2025-10-24250.01251.09247.11247.65239.322,793,900
2025-10-23246.06250.09245.44249.81241.412,885,700
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-131.7100 USD
2026-07-091.6300 USD
2026-04-091.6300 USD
2026-01-131.6300 USD
2025-10-101.6300 USD
2025-07-101.4800 USD
2025-04-101.4800 USD
2025-01-161.4800 USD
2024-10-101.4800 USD
2024-07-111.2900 USD
2024-04-101.2900 USD
2024-01-171.2900 USD
2023-10-111.2900 USD
2023-07-121.1200 USD
2023-04-121.1200 USD
2023-01-111.1200 USD
2022-10-121.1200 USD
2022-07-130.9700 USD
2022-04-130.9700 USD
2022-01-120.9700 USD
2021-10-130.9700 USD
2021-07-140.8800 USD
2021-04-140.8800 USD
2021-01-130.8800 USD
2020-10-090.8800 USD
2020-07-150.8000 USD
2020-04-150.8000 USD
2020-01-150.8000 USD
2019-10-160.8000 USD
2019-04-101.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.